Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taylor Devices Inc (NQ: TAYD )

43.34 -0.66 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 21.78 22.49 21.65 21.75 14,415 -0.05(-0.21%)
Apr 27, 2023 21.55 22.00 21.23 21.80 5,551 +0.12(+0.53%)
Apr 26, 2023 21.72 21.72 20.65 21.68 9,518 +0.28(+1.31%)
Apr 25, 2023 20.95 21.50 20.95 21.40 8,273 +0.16(+0.75%)
Apr 24, 2023 20.29 21.25 20.29 21.24 13,042 +0.87(+4.27%)
Apr 21, 2023 20.71 21.00 20.35 20.37 4,566 -0.62(-2.96%)
Apr 20, 2023 20.60 21.76 20.15 20.99 31,788 +0.37(+1.80%)
Apr 19, 2023 19.86 20.74 19.56 20.62 10,557 +0.38(+1.88%)
Apr 18, 2023 19.72 20.50 19.41 20.24 19,083 +0.34(+1.71%)
Apr 17, 2023 20.14 20.15 19.41 19.90 12,408 -0.25(-1.24%)
Apr 14, 2023 19.98 20.44 19.66 20.15 8,884 -0.06(-0.30%)
Apr 13, 2023 20.50 20.50 19.89 20.21 24,843 -0.68(-3.26%)
Apr 12, 2023 20.50 20.95 20.14 20.89 7,657 +0.10(+0.48%)
Apr 11, 2023 20.46 20.85 20.38 20.79 2,454 -0.05(-0.24%)
Apr 10, 2023 21.00 21.00 19.49 20.84 14,743 +0.48(+2.36%)
Apr 06, 2023 20.72 21.38 20.36 20.36 27,700 -0.36(-1.71%)
Apr 05, 2023 19.68 20.96 19.39 20.71 55,750 +0.84(+4.20%)
Apr 04, 2023 19.51 19.88 19.51 19.88 8,287 +0.00(+0.00%)
Apr 03, 2023 20.00 20.00 19.05 19.88 19,977 -0.16(-0.80%)
Mar 31, 2023 21.18 21.80 18.16 20.04 67,009 -0.86(-4.11%)
Mar 30, 2023 18.15 21.13 18.15 20.90 133,860 +3.65(+21.16%)
Mar 29, 2023 16.89 17.34 16.77 17.25 14,583 +0.54(+3.23%)
Mar 28, 2023 16.84 16.92 16.30 16.71 7,185 +0.17(+1.03%)
Mar 27, 2023 16.50 16.75 16.06 16.54 6,983 -0.04(-0.24%)
Mar 24, 2023 16.10 16.91 15.90 16.58 9,906 +0.29(+1.78%)
Mar 23, 2023 16.34 16.72 16.25 16.29 4,562 +0.06(+0.37%)
Mar 22, 2023 16.19 16.69 16.06 16.23 10,170 +0.06(+0.37%)
Mar 21, 2023 15.97 16.68 15.97 16.17 3,640 -0.39(-2.36%)
Mar 20, 2023 16.59 16.69 16.09 16.56 9,364 -0.18(-1.08%)
Mar 17, 2023 16.09 16.74 15.85 16.74 27,361 +0.62(+3.86%)
Mar 16, 2023 16.15 16.48 15.94 16.12 4,040 +0.23(+1.43%)
Mar 15, 2023 15.67 16.21 15.67 15.89 2,769 -0.44(-2.69%)
Mar 14, 2023 15.66 16.65 15.66 16.33 7,888 +0.38(+2.39%)
Mar 13, 2023 16.01 16.45 15.30 15.95 29,669 -0.42(-2.57%)
Mar 10, 2023 16.66 16.66 16.37 16.37 1,355 +0.23(+1.43%)
Mar 09, 2023 16.35 16.68 16.10 16.14 1,918 -0.25(-1.53%)
Mar 08, 2023 16.61 16.62 16.39 16.39 2,630 -0.22(-1.32%)
Mar 07, 2023 17.01 17.02 16.17 16.61 9,462 -0.17(-1.03%)
Mar 06, 2023 16.76 16.92 16.28 16.78 4,418 +0.14(+0.86%)
Mar 03, 2023 16.53 16.85 16.53 16.64 1,921 -0.28(-1.65%)
Mar 02, 2023 16.90 17.11 16.82 16.92 5,409 -0.11(-0.65%)
Mar 01, 2023 16.40 17.21 16.40 17.03 15,363 +0.23(+1.34%)
Feb 28, 2023 16.46 16.89 16.31 16.80 6,666 -0.09(-0.51%)
Feb 27, 2023 16.40 16.93 16.40 16.89 4,526 -0.02(-0.12%)
Feb 24, 2023 16.69 16.93 16.00 16.91 10,309 +0.22(+1.32%)
Feb 23, 2023 16.65 16.90 16.40 16.69 16,701 +0.04(+0.24%)
Feb 22, 2023 15.98 16.94 15.79 16.65 21,868 +0.65(+4.06%)
Feb 21, 2023 16.20 16.23 15.69 16.00 10,186 -0.02(-0.16%)
Feb 17, 2023 15.90 16.24 15.68 16.02 21,873 +0.11(+0.72%)
Feb 16, 2023 16.12 16.19 15.20 15.91 11,329 -0.82(-4.90%)
Feb 15, 2023 16.84 16.98 16.00 16.73 14,815 -0.17(-1.02%)
Feb 14, 2023 16.77 16.97 16.39 16.90 8,116 +0.36(+2.19%)
Feb 13, 2023 16.05 16.77 15.75 16.54 12,196 +0.51(+3.18%)
Feb 10, 2023 16.50 16.50 15.90 16.03 6,091 -0.36(-2.20%)
Feb 09, 2023 15.93 16.39 15.93 16.39 11,343 +0.63(+4.01%)
Feb 08, 2023 14.76 15.76 14.50 15.76 18,997 +0.63(+4.15%)
Feb 07, 2023 16.46 16.46 14.92 15.13 25,270 -1.17(-7.18%)
Feb 06, 2023 16.69 16.69 16.17 16.30 21,490 -0.20(-1.21%)
Feb 03, 2023 16.15 16.59 16.15 16.50 29,239 +0.37(+2.29%)
Feb 02, 2023 16.10 16.28 16.06 16.13 15,342 +0.05(+0.31%)
Feb 01, 2023 16.39 16.39 16.04 16.08 4,906 -0.20(-1.23%)
Jan 31, 2023 16.56 16.56 16.03 16.28 10,749 +0.15(+0.93%)
Jan 30, 2023 15.68 16.25 15.68 16.13 17,416 +0.46(+2.94%)
Jan 27, 2023 15.51 15.75 15.30 15.67 9,338 +0.16(+1.03%)
Jan 26, 2023 14.87 15.85 14.83 15.51 48,451 +0.72(+4.87%)
Jan 25, 2023 14.75 14.87 14.53 14.79 12,692 +0.08(+0.54%)
Jan 24, 2023 14.55 14.85 14.23 14.71 27,366 +0.46(+3.19%)
Jan 23, 2023 13.98 14.58 13.98 14.25 29,400 +0.73(+5.43%)
Jan 20, 2023 13.87 13.96 13.51 13.52 16,580 -0.17(-1.27%)
Jan 19, 2023 14.19 14.30 13.42 13.69 16,819 -0.61(-4.24%)
Jan 18, 2023 14.29 14.30 14.16 14.30 4,580 +0.00(+0.00%)
Jan 17, 2023 14.30 14.30 14.11 14.30 6,803 +0.00(+0.00%)
Jan 13, 2023 14.40 14.40 14.22 14.30 737 +0.08(+0.53%)
Jan 12, 2023 14.33 14.40 14.10 14.22 5,039 -0.02(-0.14%)
Jan 11, 2023 14.52 14.56 14.07 14.24 8,295 -0.28(-1.89%)
Jan 10, 2023 14.50 14.88 14.15 14.52 30,702 +0.27(+1.89%)
Jan 09, 2023 14.50 14.50 14.00 14.25 11,037 +0.08(+0.56%)
Jan 06, 2023 14.50 14.50 13.69 14.17 21,309 +0.03(+0.21%)
Jan 05, 2023 13.81 14.14 13.60 14.14 11,297 +0.66(+4.90%)
Jan 04, 2023 14.50 14.50 13.42 13.48 18,969 +0.20(+1.51%)
Jan 03, 2023 14.22 14.30 13.28 13.28 19,736 -0.91(-6.41%)
Dec 30, 2022 13.94 14.35 13.79 14.19 28,944 +0.48(+3.50%)
Dec 29, 2022 12.45 13.90 12.45 13.71 62,945 +2.66(+24.07%)
Dec 28, 2022 10.82 11.05 10.82 11.05 3,053 +0.06(+0.55%)
Dec 27, 2022 11.15 11.15 10.99 10.99 1,579 -0.02(-0.18%)
Dec 23, 2022 11.01 11.01 10.98 11.01 1,234 +0.01(+0.09%)
Dec 22, 2022 11.07 11.07 11.00 11.00 1,029 +0.09(+0.82%)
Dec 21, 2022 11.24 11.24 10.91 10.91 30,797 -0.86(-7.31%)
Dec 20, 2022 10.60 11.77 10.60 11.77 7,026 +1.25(+11.88%)
Dec 19, 2022 11.19 11.19 10.50 10.52 1,243 -0.58(-5.23%)
Dec 16, 2022 11.24 11.24 11.00 11.10 2,516 +0.00(+0.00%)
Dec 15, 2022 11.00 11.12 11.00 11.10 5,306 -0.25(-2.20%)
Dec 14, 2022 11.50 11.50 11.35 11.35 958 -0.55(-4.62%)
Dec 13, 2022 12.04 12.05 11.90 11.90 1,107 -0.25(-2.06%)
Dec 12, 2022 12.32 12.32 11.05 12.15 6,762 -0.64(-5.00%)
Dec 08, 2022 12.79 107 -0.06(-0.43%)
Dec 07, 2022 12.80 12.85 12.79 12.85 1,322 -0.05(-0.43%)
Dec 06, 2022 13.05 13.05 12.79 12.90 727 -0.53(-3.95%)
Dec 05, 2022 13.43 13.43 13.43 13.43 631 -0.03(-0.22%)
Dec 02, 2022 13.55 13.55 13.46 13.46 1,734 +0.00(+0.00%)
Dec 01, 2022 13.69 13.72 13.46 13.46 5,918 +0.06(+0.43%)
Nov 30, 2022 13.12 13.48 13.12 13.40 1,815 +0.43(+3.33%)
Nov 29, 2022 13.21 13.21 12.97 12.97 559 -0.29(-2.15%)
Nov 28, 2022 13.45 13.72 13.01 13.26 2,207 -0.24(-1.81%)
Nov 25, 2022 13.71 13.71 13.50 13.50 1,789 -0.11(-0.81%)
Nov 23, 2022 13.58 13.64 13.43 13.61 1,239 +0.36(+2.72%)
Nov 22, 2022 13.44 13.71 13.20 13.25 2,147 -0.02(-0.15%)
Nov 21, 2022 13.50 13.72 13.05 13.27 5,661 -0.14(-1.04%)
Nov 18, 2022 12.99 13.44 12.99 13.41 2,607 +0.45(+3.47%)
Nov 17, 2022 12.96 12.99 12.84 12.96 1,337 +0.11(+0.86%)
Nov 16, 2022 12.59 12.96 12.59 12.85 2,334 +0.24(+1.90%)
Nov 15, 2022 12.71 12.71 12.46 12.61 6,867 -0.07(-0.51%)
Nov 14, 2022 12.46 12.75 12.46 12.68 2,432 +0.21(+1.73%)
Nov 11, 2022 12.50 12.65 12.38 12.46 4,584 +0.01(+0.08%)
Nov 10, 2022 12.36 12.56 12.32 12.45 1,913 -0.75(-5.68%)
Nov 09, 2022 13.01 13.20 12.21 13.20 13,509 -0.05(-0.38%)
Nov 08, 2022 13.15 13.25 12.99 13.25 2,779 +0.01(+0.08%)
Nov 07, 2022 14.00 14.00 12.98 13.24 5,580 +0.12(+0.91%)
Nov 04, 2022 12.98 13.22 12.69 13.12 5,749 +0.34(+2.67%)
Nov 03, 2022 12.69 12.98 12.69 12.78 4,402 -0.04(-0.29%)
Nov 02, 2022 12.77 12.92 12.73 12.81 5,952 +0.04(+0.35%)
Nov 01, 2022 12.65 12.94 12.59 12.77 7,663 +0.19(+1.51%)
Oct 31, 2022 12.24 12.74 11.95 12.58 7,340 +0.22(+1.78%)
Oct 28, 2022 12.07 12.50 12.07 12.36 10,597 +0.07(+0.57%)
Oct 27, 2022 11.95 12.39 11.83 12.29 12,709 +0.45(+3.80%)
Oct 26, 2022 11.95 11.98 11.84 11.84 6,710 -0.16(-1.33%)
Oct 25, 2022 11.80 12.00 11.67 12.00 2,679 +0.22(+1.87%)
Oct 24, 2022 11.14 11.80 11.14 11.78 3,725 +0.34(+2.98%)
Oct 21, 2022 11.29 11.64 11.26 11.44 8,315 +0.14(+1.23%)
Oct 20, 2022 11.10 11.30 10.96 11.30 5,988 +0.42(+3.86%)
Oct 19, 2022 10.95 11.03 10.86 10.88 9,126 -0.15(-1.36%)
Oct 18, 2022 11.01 11.04 11.01 11.03 2,000 +0.03(+0.27%)
Oct 17, 2022 11.00 11.22 10.95 11.00 4,264 -0.02(-0.18%)
Oct 14, 2022 10.41 11.02 10.41 11.02 4,779 +0.03(+0.27%)
Oct 13, 2022 10.90 10.99 10.79 10.99 3,680 +0.15(+1.38%)
Oct 12, 2022 10.87 10.88 10.84 10.84 1,436 +0.12(+1.12%)
Oct 11, 2022 10.57 11.02 10.14 10.72 7,382 -0.24(-2.19%)
Oct 10, 2022 10.73 11.34 10.47 10.96 6,536 -0.03(-0.31%)
Oct 07, 2022 11.09 11.14 10.81 10.99 4,564 -0.11(-0.95%)
Oct 06, 2022 10.48 11.19 10.48 11.10 27,658 +0.75(+7.25%)
Oct 05, 2022 10.50 10.56 10.35 10.35 8,613 -0.22(-2.08%)
Oct 04, 2022 10.69 10.77 10.57 10.57 9,361 -0.08(-0.75%)
Oct 03, 2022 10.50 10.95 10.50 10.65 12,607 +0.48(+4.72%)
Sep 30, 2022 10.00 10.47 9.950 10.17 32,284 +0.32(+3.25%)
Sep 29, 2022 9.870 9.905 9.810 9.850 1,450 -0.06(-0.61%)
Sep 27, 2022 9.910 34 -0.00(-0.01%)
Sep 26, 2022 9.880 9.911 9.880 9.911 979 +0.10(+1.03%)
Sep 23, 2022 9.940 10.09 9.660 9.810 6,012 -0.25(-2.48%)
Sep 22, 2022 10.07 10.07 10.05 10.06 781 -0.05(-0.49%)
Sep 21, 2022 10.13 10.13 10.08 10.11 3,570 +0.11(+1.10%)
Sep 20, 2022 10.10 10.15 10.00 10.00 4,601 -0.10(-0.99%)
Sep 19, 2022 10.13 10.45 10.10 10.10 6,811 -0.01(-0.10%)
Sep 16, 2022 10.04 10.11 9.950 10.11 12,425 +0.08(+0.85%)
Sep 15, 2022 9.900 10.03 9.900 10.03 7,185 +0.12(+1.26%)
Sep 14, 2022 9.860 9.970 9.860 9.900 32,608 -0.02(-0.20%)
Sep 13, 2022 9.860 10.08 9.860 9.920 11,875 -0.09(-0.90%)
Sep 12, 2022 9.990 10.05 9.900 10.01 12,099 -0.04(-0.40%)
Sep 09, 2022 9.950 10.05 9.900 10.05 3,244 +0.07(+0.70%)
Sep 08, 2022 9.980 10.01 9.900 9.980 1,548 +0.13(+1.32%)
Sep 07, 2022 9.800 9.922 9.760 9.850 24,834 -0.01(-0.10%)
Sep 06, 2022 9.870 10.10 9.760 9.860 13,900 -0.08(-0.76%)
Sep 02, 2022 10.01 10.04 9.850 9.936 4,881 -0.12(-1.23%)
Sep 01, 2022 10.14 10.52 9.980 10.06 4,577 -0.13(-1.28%)
Aug 31, 2022 9.959 10.19 9.959 10.19 1,618 +0.14(+1.39%)
Aug 30, 2022 10.12 10.12 10.05 10.05 1,565 -0.09(-0.89%)
Aug 29, 2022 9.890 10.15 9.890 10.14 3,191 +0.21(+2.17%)
Aug 26, 2022 9.800 9.965 9.800 9.925 4,848 -0.12(-1.24%)
Aug 25, 2022 10.05 10.10 9.957 10.05 1,991 +0.00(+0.00%)
Aug 24, 2022 10.04 10.09 10.00 10.05 2,432 -0.01(-0.10%)
Aug 23, 2022 10.15 10.15 10.02 10.06 5,074 -0.04(-0.40%)
Aug 22, 2022 9.950 10.17 9.610 10.10 19,331 +0.29(+2.96%)
Aug 19, 2022 10.00 10.25 9.590 9.810 113,080 +1.39(+16.45%)
Aug 18, 2022 8.240 8.500 8.240 8.424 1,566 -0.02(-0.24%)
Aug 17, 2022 8.580 8.580 8.190 8.445 3,553 -0.05(-0.62%)
Aug 16, 2022 8.640 8.640 8.498 8.498 2,330 -0.00(-0.03%)
Aug 15, 2022 8.480 8.500 8.480 8.500 1,262 -0.15(-1.73%)
Aug 12, 2022 8.130 8.650 8.130 8.650 7,617 +0.44(+5.36%)
Aug 11, 2022 8.350 8.350 8.210 8.210 398 -0.04(-0.48%)
Aug 10, 2022 8.310 8.574 8.150 8.250 4,837 -0.11(-1.32%)
Aug 09, 2022 8.500 8.500 8.310 8.360 1,826 -0.11(-1.30%)
Aug 08, 2022 8.300 8.560 8.300 8.470 2,565 +0.16(+1.93%)
Aug 05, 2022 8.310 8.310 8.310 8.310 419 -0.09(-1.07%)
Aug 03, 2022 8.400 380 +0.00(+0.00%)
Aug 02, 2022 8.380 8.600 8.290 8.400 3,816 -0.10(-1.18%)
Aug 01, 2022 8.500 8.500 8.500 8.500 387 -0.08(-0.89%)
Jul 29, 2022 8.500 8.590 8.490 8.576 4,759 +0.08(+0.89%)
Jul 28, 2022 8.550 8.550 8.500 8.500 547 +0.12(+1.43%)
Jul 27, 2022 8.500 8.750 8.380 8.380 4,457 -0.19(-2.22%)
Jul 26, 2022 8.647 8.735 8.570 8.570 958 +0.00(+0.00%)
Jul 25, 2022 8.750 8.750 8.570 8.570 1,705 +0.11(+1.30%)
Jul 22, 2022 8.460 8.460 8.460 8.460 229 +0.04(+0.48%)
Jul 21, 2022 8.420 8.420 8.420 8.420 206 -0.38(-4.26%)
Jul 20, 2022 8.990 8.990 8.795 8.795 1,266 +0.22(+2.63%)
Jul 19, 2022 8.520 8.980 8.520 8.570 2,827 -0.22(-2.50%)
Jul 18, 2022 8.310 8.790 8.310 8.790 810 +0.47(+5.65%)
Jul 15, 2022 8.610 9.100 8.300 8.320 3,014 -0.13(-1.54%)
Jul 14, 2022 8.650 8.950 8.200 8.450 3,386 -0.35(-3.98%)
Jul 13, 2022 9.250 9.429 8.800 8.800 4,756 -0.47(-5.07%)
Jul 12, 2022 9.380 9.740 9.100 9.270 4,617 -0.01(-0.14%)
Jul 11, 2022 9.560 9.690 9.000 9.283 8,777 +0.01(+0.14%)
Jul 08, 2022 9.570 9.620 9.270 9.270 1,439 +0.00(+0.00%)
Jul 07, 2022 8.910 9.660 8.790 9.270 9,382 -0.03(-0.32%)
Jul 06, 2022 8.550 9.300 8.500 9.300 2,780 +0.51(+5.80%)
Jul 05, 2022 8.550 8.790 8.550 8.790 3,657 -0.03(-0.34%)
Jul 01, 2022 9.035 9.035 8.700 8.820 3,284 +0.13(+1.50%)
Jun 30, 2022 8.400 8.700 8.400 8.690 2,041 +0.19(+2.24%)
Jun 29, 2022 8.560 8.560 8.380 8.500 4,763 -0.15(-1.73%)
Jun 28, 2022 8.670 8.750 8.550 8.650 5,640 +0.08(+0.93%)
Jun 27, 2022 8.750 8.920 8.555 8.570 4,275 -0.03(-0.35%)
Jun 24, 2022 8.670 9.240 8.600 8.600 13,633 -0.15(-1.71%)
Jun 23, 2022 9.050 9.050 8.750 8.750 1,627 -0.35(-3.85%)
Jun 21, 2022 9.100 221 +0.11(+1.22%)
Jun 17, 2022 8.990 9.520 8.600 8.990 12,617 -0.01(-0.11%)
Jun 16, 2022 9.000 9.400 8.450 9.000 11,376 +0.15(+1.69%)
Jun 15, 2022 8.750 8.850 8.750 8.850 559 -0.05(-0.56%)
Jun 14, 2022 8.900 8.900 8.900 8.900 249 -0.10(-1.11%)
Jun 13, 2022 9.050 9.050 8.800 9.000 5,192 -0.06(-0.66%)
Jun 10, 2022 9.050 9.060 9.050 9.060 508 -0.17(-1.84%)
Jun 09, 2022 9.010 9.250 9.010 9.230 833 +0.22(+2.44%)
Jun 08, 2022 9.010 9.130 9.010 9.010 8,743 +0.00(+0.00%)
Jun 07, 2022 9.210 9.250 8.810 9.010 9,180 -0.23(-2.49%)
Jun 06, 2022 9.150 9.250 8.990 9.240 1,093 +0.04(+0.43%)
Jun 03, 2022 9.180 9.200 9.180 9.200 509 +0.01(+0.11%)
Jun 02, 2022 9.213 9.213 9.160 9.190 2,046 -0.06(-0.65%)
Jun 01, 2022 9.250 9.250 9.250 9.250 113 -0.05(-0.54%)
May 31, 2022 9.300 9.300 9.300 9.300 475 -0.14(-1.48%)
May 25, 2022 9.440 116 +0.27(+2.94%)
May 24, 2022 9.130 9.170 9.130 9.170 553 +0.12(+1.33%)
May 23, 2022 9.050 9.050 9.050 9.050 2,015 +0.29(+3.31%)
May 20, 2022 8.760 8.760 8.760 8.760 376 -0.09(-1.02%)
May 19, 2022 8.870 9.170 8.850 8.850 4,123 +0.10(+1.14%)
May 18, 2022 8.750 8.750 8.750 8.750 752 -0.39(-4.27%)
May 17, 2022 8.784 9.140 8.784 9.140 334 +0.18(+2.02%)
May 13, 2022 8.959 100 +0.01(+0.10%)
May 12, 2022 8.990 9.080 8.950 8.950 1,348 +0.07(+0.79%)
May 11, 2022 9.175 9.175 8.880 8.880 3,624 -0.35(-3.79%)
May 10, 2022 9.230 9.230 9.230 9.230 172 -0.05(-0.54%)
May 09, 2022 9.150 9.280 9.150 9.280 647 +0.13(+1.42%)
May 03, 2022 9.150 4 -0.05(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.